Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumber, Wood Production Sector (CIX: MSECTOR632 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 1333 1346 1325 1340 0 -1.57(-0.12%)
Sep 26, 2013 1337 1350 1329 1341 0 +6.64(+0.50%)
Sep 25, 2013 1335 1346 1326 1334 0 +1.31(+0.10%)
Sep 24, 2013 1329 1354 1322 1333 0 +5.69(+0.43%)
Sep 23, 2013 1341 1350 1320 1327 0 -20.40(-1.51%)
Sep 20, 2013 1367 1373 1342 1348 0 -15.19(-1.11%)
Sep 19, 2013 1370 1386 1358 1363 0 -3.89(-0.28%)
Sep 18, 2013 1340 1376 1317 1367 0 +23.48(+1.75%)
Sep 17, 2013 1348 1362 1334 1343 0 -4.18(-0.31%)
Sep 16, 2013 1356 1361 1330 1348 0 +21.74(+1.64%)
Sep 13, 2013 1310 1331 1312 1326 0 +10.51(+0.80%)
Sep 12, 2013 1328 1336 1311 1315 0 -12.69(-0.96%)
Sep 11, 2013 1327 1339 1312 1328 0 -2.10(-0.16%)
Sep 10, 2013 1334 1342 1313 1330 0 +8.43(+0.64%)
Sep 09, 2013 1296 1327 1289 1322 0 +28.56(+2.21%)
Sep 06, 2013 1282 1308 1269 1293 0 +22.60(+1.78%)
Sep 05, 2013 1260 1280 1253 1271 0 +24.06(+1.93%)
Sep 04, 2013 1237 1255 1230 1247 0 +8.60(+0.69%)
Sep 03, 2013 1246 1257 1225 1238 0 +4.05(+0.33%)
Aug 30, 2013 1234 1234 1234 0 -14.26(-1.14%)
Aug 29, 2013 1231 1257 1226 1248 0 +13.29(+1.08%)
Aug 28, 2013 1229 1251 1220 1235 0 +0.51(+0.04%)
Aug 27, 2013 1250 1258 1232 1234 0 -30.04(-2.38%)
Aug 26, 2013 1269 1282 1256 1264 0 -1.15(-0.09%)
Aug 23, 2013 1259 1271 1243 1266 0 +9.42(+0.75%)
Aug 22, 2013 1252 1264 1243 1256 0 +8.47(+0.68%)
Aug 21, 2013 1248 1265 1232 1248 0 -2.67(-0.21%)
Aug 20, 2013 1234 1259 1225 1250 0 +25.21(+2.06%)
Aug 19, 2013 1250 1255 1223 1225 0 -27.43(-2.19%)
Aug 16, 2013 1251 1272 1244 1253 0 -2.29(-0.18%)
Aug 15, 2013 1240 1267 1231 1255 0 -14.83(-1.17%)
Aug 14, 2013 1270 1289 1257 1270 0 +8.39(+0.67%)
Aug 13, 2013 1281 1284 1254 1261 0 -16.58(-1.30%)
Aug 12, 2013 1281 1293 1267 1278 0 -11.54(-0.89%)
Aug 09, 2013 1284 1301 1269 1289 0 +2.41(+0.19%)
Aug 08, 2013 1292 1299 1278 1287 0 +1.22(+0.09%)
Aug 07, 2013 1298 1306 1275 1286 0 -19.74(-1.51%)
Aug 06, 2013 1318 1326 1297 1306 0 -14.52(-1.10%)
Aug 05, 2013 1316 1329 1307 1320 0 +1.20(+0.09%)
Aug 02, 2013 1317 1332 1303 1319 0 -1.81(-0.14%)
Aug 01, 2013 1317 1337 1308 1321 0 +14.54(+1.11%)
Jul 31, 2013 1304 1326 1283 1306 0 +3.73(+0.29%)
Jul 30, 2013 1299 1316 1291 1302 0 +18.47(+1.44%)
Jul 29, 2013 1298 1307 1274 1284 0 -25.94(-1.98%)
Jul 26, 2013 1322 1332 1293 1310 0 -13.04(-0.99%)
Jul 25, 2013 1319 1332 1299 1323 0 -2.57(-0.19%)
Jul 24, 2013 1353 1359 1317 1325 0 -25.11(-1.86%)
Jul 23, 2013 1354 1360 1341 1351 0 +0.00(+0.00%)
Jul 22, 2013 1359 1362 1341 1351 0 -8.01(-0.59%)
Jul 19, 2013 1339 1363 1335 1359 0 +7.66(+0.57%)
Jul 18, 2013 1339 1359 1334 1351 0 +5.99(+0.45%)
Jul 17, 2013 1348 1356 1332 1345 0 +1.34(+0.10%)
Jul 16, 2013 1341 1358 1331 1344 0 +0.39(+0.03%)
Jul 15, 2013 1353 1362 1338 1343 0 -10.27(-0.76%)
Jul 12, 2013 1347 1360 1337 1353 0 +5.61(+0.42%)
Jul 11, 2013 1330 1356 1323 1348 0 +38.82(+2.97%)
Jul 10, 2013 1306 1319 1294 1309 0 +2.04(+0.16%)
Jul 09, 2013 1293 1318 1284 1307 0 +23.16(+1.80%)
Jul 08, 2013 1303 1311 1281 1284 0 -9.47(-0.73%)
Jul 05, 2013 1303 1308 1276 1293 0 -0.14(-0.01%)
Jul 03, 2013 1293 1293 1293 0 -1.99(-0.15%)
Jul 02, 2013 1296 1316 1281 1295 0 -1.57(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.